34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240925 | 192000 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 58372 |
| 3 | 20240925 | 191900 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 4 | 20240925 | 191800 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 5 | 20240925 | 191700 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 6 | 20240925 | 191600 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 7 | 20240925 | 191500 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 8 | 20240925 | 191400 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 9 | 20240925 | 191300 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 10 | 20240925 | 191200 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 11 | 20240925 | 191100 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 12 | 20240925 | 191000 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 13 | 20240925 | 190900 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 14 | 20240925 | 190800 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 15 | 20240925 | 190700 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 16 | 20240925 | 190600 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 17 | 20240925 | 190500 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 18 | 20240925 | 190400 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 19 | 20240925 | 190300 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 20 | 20240925 | 190200 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 21 | 20240925 | 190100 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 22 | 20240925 | 190000 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 23 | 20240925 | 185900 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 24 | 20240925 | 185800 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 25 | 20240925 | 185700 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 26 | 20240925 | 185600 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 27 | 20240925 | 185500 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 28 | 20240925 | 185400 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 29 | 20240925 | 185300 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 30 | 20240925 | 185200 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 31 | 20240925 | 185100 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 32 | 20240925 | 185000 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 58372 |
| 33 | 20240925 | 184900 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 34 | 20240925 | 184800 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 35 | 20240925 | 184700 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 36 | 20240925 | 184600 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 37 | 20240925 | 184500 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 38 | 20240925 | 184400 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 39 | 20240925 | 184300 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 40 | 20240925 | 184200 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 41 | 20240925 | 184100 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 42 | 20240925 | 184000 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 43 | 20240925 | 183900 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 44 | 20240925 | 183800 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 45 | 20240925 | 183700 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 46 | 20240925 | 183600 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 47 | 20240925 | 183500 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 48 | 20240925 | 183400 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 49 | 20240925 | 183300 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 50 | 20240925 | 183200 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 51 | 20240925 | 183100 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 52 | 20240925 | 183000 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 53 | 20240925 | 182900 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 54 | 20240925 | 182800 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 55 | 20240925 | 182700 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 56 | 20240925 | 182600 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 57 | 20240925 | 182500 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 58 | 20240925 | 182400 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 59 | 20240925 | 182300 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 60 | 20240925 | 182200 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 61 | 20240925 | 182100 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 62 | 20240925 | 182000 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 58372 |
| 63 | 20240925 | 181900 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 64 | 20240925 | 181800 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 65 | 20240925 | 181700 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 66 | 20240925 | 181600 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 67 | 20240925 | 181500 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 68 | 20240925 | 181400 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 69 | 20240925 | 181300 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 70 | 20240925 | 181200 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 71 | 20240925 | 181100 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 72 | 20240925 | 181000 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 73 | 20240925 | 180900 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 74 | 20240925 | 180800 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 75 | 20240925 | 180700 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 76 | 20240925 | 180600 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 77 | 20240925 | 180500 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 78 | 20240925 | 180400 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 79 | 20240925 | 180300 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 80 | 20240925 | 180200 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 81 | 20240925 | 180100 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 82 | 20240925 | 180000 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 83 | 20240925 | 175900 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 84 | 20240925 | 175800 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 85 | 20240925 | 175700 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 86 | 20240925 | 175600 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 87 | 20240925 | 175500 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 88 | 20240925 | 175400 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 89 | 20240925 | 175300 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 90 | 20240925 | 175200 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 91 | 20240925 | 175100 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 92 | 20240925 | 175000 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 58372 |
| 93 | 20240925 | 174900 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 94 | 20240925 | 174800 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 95 | 20240925 | 174700 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 96 | 20240925 | 174600 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 97 | 20240925 | 174500 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 98 | 20240925 | 174400 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 99 | 20240925 | 174300 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 100 | 20240925 | 174200 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 101 | 20240925 | 174100 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 102 | 20240925 | 174000 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 103 | 20240925 | 173900 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 104 | 20240925 | 173800 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 105 | 20240925 | 173700 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 106 | 20240925 | 173600 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 107 | 20240925 | 173500 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 108 | 20240925 | 173400 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 109 | 20240925 | 173300 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 110 | 20240925 | 173200 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 111 | 20240925 | 173100 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 112 | 20240925 | 173000 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 113 | 20240925 | 172900 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 114 | 20240925 | 172800 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 115 | 20240925 | 172700 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 116 | 20240925 | 172600 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 117 | 20240925 | 172500 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 118 | 20240925 | 172400 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 119 | 20240925 | 172300 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 120 | 20240925 | 172200 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 121 | 20240925 | 172100 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 122 | 20240925 | 172000 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 58372 |
| 123 | 20240925 | 171900 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 124 | 20240925 | 171800 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 125 | 20240925 | 171700 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 126 | 20240925 | 171600 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 127 | 20240925 | 171500 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 128 | 20240925 | 171400 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 129 | 20240925 | 171300 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 130 | 20240925 | 171200 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 131 | 20240925 | 171100 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 132 | 20240925 | 171000 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 133 | 20240925 | 170900 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 134 | 20240925 | 170800 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 135 | 20240925 | 170700 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 136 | 20240925 | 170600 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 137 | 20240925 | 170500 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 138 | 20240925 | 170400 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 139 | 20240925 | 170300 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 140 | 20240925 | 170200 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 141 | 20240925 | 170100 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 142 | 20240925 | 170000 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 143 | 20240925 | 165900 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 144 | 20240925 | 165800 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 145 | 20240925 | 165700 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 146 | 20240925 | 165600 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 147 | 20240925 | 165500 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 148 | 20240925 | 165400 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 149 | 20240925 | 165300 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 150 | 20240925 | 165200 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 151 | 20240925 | 165100 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 152 | 20240925 | 165000 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 58372 |
| 153 | 20240925 | 164900 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 154 | 20240925 | 164800 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 155 | 20240925 | 164700 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 156 | 20240925 | 164600 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 157 | 20240925 | 164500 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 158 | 20240925 | 164400 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 159 | 20240925 | 164300 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 160 | 20240925 | 164200 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 161 | 20240925 | 164100 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 162 | 20240925 | 164000 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 163 | 20240925 | 163900 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 164 | 20240925 | 163800 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 165 | 20240925 | 163700 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 166 | 20240925 | 163600 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 167 | 20240925 | 163500 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 168 | 20240925 | 163400 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 169 | 20240925 | 163300 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 170 | 20240925 | 163200 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 171 | 20240925 | 163100 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 172 | 20240925 | 163000 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 173 | 20240925 | 162900 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 174 | 20240925 | 162800 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 175 | 20240925 | 162700 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 176 | 20240925 | 162600 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 177 | 20240925 | 162500 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 178 | 20240925 | 162400 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 179 | 20240925 | 162300 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 180 | 20240925 | 162200 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 181 | 20240925 | 162100 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 182 | 20240925 | 162000 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 58372 |
| 183 | 20240925 | 161900 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 184 | 20240925 | 161800 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 185 | 20240925 | 161700 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 186 | 20240925 | 161600 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 187 | 20240925 | 161500 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 188 | 20240925 | 161400 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 189 | 20240925 | 161300 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 190 | 20240925 | 161200 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 191 | 20240925 | 161100 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 192 | 20240925 | 161000 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 193 | 20240925 | 160900 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 194 | 20240925 | 160800 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 195 | 20240925 | 160700 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 196 | 20240925 | 160600 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 197 | 20240925 | 160500 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 198 | 20240925 | 160400 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 199 | 20240925 | 160300 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 200 | 20240925 | 160200 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 201 | 20240925 | 160100 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 202 | 20240925 | 160000 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 203 | 20240925 | 155900 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 204 | 20240925 | 155800 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 205 | 20240925 | 155700 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 206 | 20240925 | 155600 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 207 | 20240925 | 155500 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 208 | 20240925 | 155400 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 209 | 20240925 | 155300 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 210 | 20240925 | 155200 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 211 | 20240925 | 155100 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 212 | 20240925 | 155000 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 58372 |
| 213 | 20240925 | 154900 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 214 | 20240925 | 154800 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 215 | 20240925 | 154700 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 216 | 20240925 | 154600 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 217 | 20240925 | 154500 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 218 | 20240925 | 154400 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 219 | 20240925 | 154300 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 220 | 20240925 | 154200 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 221 | 20240925 | 154100 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 222 | 20240925 | 154000 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 223 | 20240925 | 153900 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 224 | 20240925 | 153800 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 225 | 20240925 | 153700 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 226 | 20240925 | 153600 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 227 | 20240925 | 153500 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 228 | 20240925 | 153400 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 229 | 20240925 | 153300 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 230 | 20240925 | 153200 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 231 | 20240925 | 153100 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 0 |
| 232 | 20240925 | 153000 | 135652004750 | 46350 | 46350 | 46350 | 46350 | 58372 |
| 233 | 20240925 | 152900 | 132946462550 | 46500 | 46500 | 46500 | 46500 | 0 |
| 234 | 20240925 | 152800 | 132946462550 | 46500 | 46500 | 46500 | 46500 | 0 |
| 235 | 20240925 | 152700 | 132946462550 | 46500 | 46500 | 46500 | 46500 | 0 |
| 236 | 20240925 | 152600 | 132946462550 | 46500 | 46500 | 46500 | 46500 | 0 |
| 237 | 20240925 | 152500 | 132946462550 | 46500 | 46500 | 46500 | 46500 | 0 |
| 238 | 20240925 | 152400 | 132946462550 | 46500 | 46500 | 46500 | 46500 | 0 |
| 239 | 20240925 | 152300 | 132946462550 | 46500 | 46500 | 46500 | 46500 | 0 |
| 240 | 20240925 | 152200 | 132946462550 | 46500 | 46500 | 46500 | 46500 | 0 |
| 241 | 20240925 | 152100 | 132946462550 | 46500 | 46500 | 46500 | 46500 | 0 |
| 242 | 20240925 | 152000 | 132946462550 | 46500 | 46500 | 46500 | 46500 | 0 |
| 243 | 20240925 | 151900 | 132946462550 | 46500 | 46550 | 46550 | 46450 | 10111 |
| 244 | 20240925 | 151800 | 132476548000 | 46500 | 46500 | 46550 | 46500 | 5647 |
| 245 | 20240925 | 151700 | 132213916650 | 46500 | 46500 | 46550 | 46500 | 4245 |
| 246 | 20240925 | 151600 | 132016442300 | 46550 | 46500 | 46600 | 46500 | 3897 |
| 247 | 20240925 | 151500 | 131835068850 | 46500 | 46550 | 46600 | 46500 | 6586 |
| 248 | 20240925 | 151400 | 131528507450 | 46550 | 46500 | 46550 | 46500 | 3493 |
| 249 | 20240925 | 151300 | 131366036200 | 46500 | 46450 | 46500 | 46450 | 3301 |
| 250 | 20240925 | 151200 | 131212641100 | 46500 | 46450 | 46500 | 46400 | 4071 |
| 251 | 20240925 | 151100 | 131023474500 | 46400 | 46400 | 46450 | 46350 | 9300 |
| 252 | 20240925 | 151000 | 130592022900 | 46400 | 46400 | 46400 | 46350 | 3109 |
| 253 | 20240925 | 150900 | 130447860150 | 46350 | 46400 | 46400 | 46350 | 5246 |
| 254 | 20240925 | 150800 | 130204590400 | 46400 | 46300 | 46450 | 46250 | 8904 |
| 255 | 20240925 | 150700 | 129791631150 | 46250 | 46300 | 46300 | 46250 | 5678 |
| 256 | 20240925 | 150600 | 129528858050 | 46300 | 46450 | 46450 | 46250 | 22746 |
| 257 | 20240925 | 150500 | 128475183650 | 46450 | 46400 | 46450 | 46350 | 3625 |
| 258 | 20240925 | 150400 | 128306979050 | 46400 | 46350 | 46400 | 46300 | 4644 |
| 259 | 20240925 | 150300 | 128091737900 | 46400 | 46400 | 46400 | 46350 | 4342 |
| 260 | 20240925 | 150200 | 127890401800 | 46400 | 46450 | 46450 | 46300 | 5109 |
| 261 | 20240925 | 150100 | 127653472150 | 46450 | 46400 | 46500 | 46350 | 16056 |
| 262 | 20240925 | 150000 | 126908902500 | 46350 | 46450 | 46500 | 46350 | 18909 |
| 263 | 20240925 | 145900 | 126031177250 | 46450 | 46500 | 46550 | 46450 | 10460 |
| 264 | 20240925 | 145800 | 125544900400 | 46500 | 46500 | 46550 | 46500 | 4922 |
| 265 | 20240925 | 145700 | 125315973150 | 46500 | 46500 | 46550 | 46450 | 4949 |
| 266 | 20240925 | 145600 | 125085839550 | 46500 | 46550 | 46600 | 46500 | 5325 |
| 267 | 20240925 | 145500 | 124838200550 | 46550 | 46550 | 46600 | 46500 | 6106 |
| 268 | 20240925 | 145400 | 124553951400 | 46550 | 46550 | 46550 | 46500 | 8250 |
| 269 | 20240925 | 145300 | 124170098150 | 46500 | 46550 | 46550 | 46500 | 1718 |
| 270 | 20240925 | 145200 | 124090190350 | 46550 | 46500 | 46550 | 46450 | 7239 |
| 271 | 20240925 | 145100 | 123753619600 | 46550 | 46600 | 46600 | 46500 | 3496 |
| 272 | 20240925 | 145000 | 123590883050 | 46550 | 46550 | 46600 | 46500 | 5445 |
| 273 | 20240925 | 144900 | 123337367100 | 46500 | 46500 | 46550 | 46500 | 3239 |
| 274 | 20240925 | 144800 | 123186703000 | 46500 | 46550 | 46600 | 46500 | 10970 |
| 275 | 20240925 | 144700 | 122676256550 | 46550 | 46650 | 46700 | 46550 | 9661 |
| 276 | 20240925 | 144600 | 122225883350 | 46700 | 46650 | 46700 | 46650 | 1143 |
| 277 | 20240925 | 144500 | 122172545900 | 46650 | 46650 | 46700 | 46650 | 1258 |
| 278 | 20240925 | 144400 | 122113840550 | 46650 | 46600 | 46700 | 46600 | 3562 |
| 279 | 20240925 | 144300 | 121947787100 | 46600 | 46650 | 46650 | 46600 | 2065 |
| 280 | 20240925 | 144200 | 121851488150 | 46650 | 46700 | 46750 | 46600 | 3527 |
| 281 | 20240925 | 144100 | 121686884550 | 46650 | 46650 | 46700 | 46550 | 8841 |
| 282 | 20240925 | 144000 | 121275093850 | 46650 | 46650 | 46700 | 46600 | 7958 |
| 283 | 20240925 | 143900 | 120904102900 | 46600 | 46750 | 46750 | 46600 | 7411 |
| 284 | 20240925 | 143800 | 120558189950 | 46750 | 46750 | 46750 | 46700 | 1595 |
| 285 | 20240925 | 143700 | 120483691200 | 46700 | 46800 | 46800 | 46700 | 1686 |
| 286 | 20240925 | 143600 | 120404913500 | 46750 | 46850 | 46850 | 46750 | 2228 |
| 287 | 20240925 | 143500 | 120300645050 | 46850 | 46700 | 46850 | 46700 | 2041 |
| 288 | 20240925 | 143400 | 120205172950 | 46750 | 46700 | 46750 | 46650 | 4176 |
| 289 | 20240925 | 143300 | 120010026950 | 46650 | 46700 | 46750 | 46650 | 7161 |
| 290 | 20240925 | 143200 | 119675557650 | 46750 | 46850 | 46850 | 46700 | 9309 |
| 291 | 20240925 | 143100 | 119240277650 | 46850 | 46850 | 46850 | 46800 | 1319 |
| 292 | 20240925 | 143000 | 119178519500 | 46800 | 46950 | 46950 | 46800 | 2800 |
| 293 | 20240925 | 142900 | 119047299200 | 46900 | 46850 | 46950 | 46850 | 2417 |
| 294 | 20240925 | 142800 | 118933950900 | 46900 | 46950 | 46950 | 46850 | 1591 |
| 295 | 20240925 | 142700 | 118859315500 | 46950 | 46850 | 46950 | 46850 | 3674 |
| 296 | 20240925 | 142600 | 118687015650 | 46900 | 46850 | 46900 | 46850 | 2592 |
| 297 | 20240925 | 142500 | 118565500150 | 46900 | 46900 | 46950 | 46850 | 1934 |
| 298 | 20240925 | 142400 | 118474818850 | 46850 | 46900 | 46900 | 46850 | 1396 |
| 299 | 20240925 | 142300 | 118409373850 | 46900 | 46900 | 46900 | 46850 | 1736 |
| 300 | 20240925 | 142200 | 118328017800 | 46900 | 46950 | 46950 | 46850 | 5316 |
| 301 | 20240925 | 142100 | 118078751350 | 46900 | 46950 | 47000 | 46900 | 1767 |
| 302 | 20240925 | 142000 | 117995813000 | 46950 | 46900 | 47000 | 46900 | 1995 |
| 303 | 20240925 | 141900 | 117902181350 | 46950 | 46950 | 47000 | 46900 | 1632 |
| 304 | 20240925 | 141800 | 117825586000 | 46950 | 46950 | 47000 | 46900 | 2929 |
| 305 | 20240925 | 141700 | 117688074100 | 47000 | 47000 | 47000 | 46900 | 2989 |
| 306 | 20240925 | 141600 | 117547768450 | 47000 | 47050 | 47100 | 46950 | 2956 |
| 307 | 20240925 | 141500 | 117408846900 | 47000 | 47050 | 47100 | 47000 | 1084 |
| 308 | 20240925 | 141400 | 117357829750 | 47100 | 47000 | 47100 | 47000 | 2465 |
| 309 | 20240925 | 141300 | 117241825850 | 47050 | 46900 | 47050 | 46900 | 2807 |
| 310 | 20240925 | 141200 | 117109972700 | 46950 | 46900 | 46950 | 46900 | 2349 |
| 311 | 20240925 | 141100 | 116999771200 | 46900 | 46850 | 46950 | 46850 | 3960 |
| 312 | 20240925 | 141000 | 116814105400 | 46900 | 46950 | 47000 | 46850 | 5456 |
| 313 | 20240925 | 140900 | 116558118000 | 46900 | 47000 | 47000 | 46900 | 1625 |
| 314 | 20240925 | 140800 | 116481806700 | 47000 | 47000 | 47050 | 46950 | 1587 |
| 315 | 20240925 | 140700 | 116407262800 | 47000 | 47100 | 47100 | 47000 | 3020 |
| 316 | 20240925 | 140600 | 116265191150 | 47100 | 47100 | 47150 | 47050 | 2660 |
| 317 | 20240925 | 140500 | 116139995200 | 47100 | 47100 | 47150 | 47050 | 1030 |
| 318 | 20240925 | 140400 | 116091477200 | 47150 | 47050 | 47150 | 47050 | 1722 |
| 319 | 20240925 | 140300 | 116010393250 | 46950 | 47200 | 47200 | 46950 | 6445 |
| 320 | 20240925 | 140200 | 115707038800 | 47150 | 47150 | 47250 | 47150 | 3336 |
| 321 | 20240925 | 140100 | 115549630900 | 47150 | 47200 | 47250 | 47100 | 4271 |
| 322 | 20240925 | 140000 | 115348123700 | 47250 | 47250 | 47250 | 47200 | 2863 |
| 323 | 20240925 | 135900 | 115212877450 | 47200 | 47250 | 47250 | 47200 | 1329 |
| 324 | 20240925 | 135800 | 115150128300 | 47250 | 47200 | 47250 | 47200 | 1866 |
| 325 | 20240925 | 135700 | 115061975150 | 47250 | 47350 | 47350 | 47200 | 5130 |
| 326 | 20240925 | 135600 | 114819365200 | 47350 | 47400 | 47450 | 47300 | 8205 |
| 327 | 20240925 | 135500 | 114430625800 | 47400 | 47150 | 47450 | 47150 | 14668 |
| 328 | 20240925 | 135400 | 113736567400 | 47150 | 47200 | 47250 | 47100 | 8127 |
| 329 | 20240925 | 135300 | 113353121900 | 47250 | 47200 | 47250 | 47150 | 5541 |
| 330 | 20240925 | 135200 | 113091503100 | 47150 | 47100 | 47150 | 47050 | 10475 |
| 331 | 20240925 | 135100 | 112597922050 | 47100 | 47050 | 47100 | 47000 | 7775 |
| 332 | 20240925 | 135000 | 112231895350 | 47050 | 47000 | 47100 | 46950 | 5187 |
| 333 | 20240925 | 134900 | 111987892550 | 47000 | 47000 | 47100 | 46900 | 6834 |
| 334 | 20240925 | 134800 | 111666498100 | 46950 | 46800 | 47050 | 46800 | 7681 |
| 335 | 20240925 | 134700 | 111305997250 | 46800 | 46800 | 46850 | 46750 | 3544 |
| 336 | 20240925 | 134600 | 111140114700 | 46850 | 46700 | 46850 | 46700 | 6669 |
| 337 | 20240925 | 134500 | 110828026650 | 46700 | 46750 | 46750 | 46650 | 2026 |
| 338 | 20240925 | 134400 | 110733409050 | 46750 | 46600 | 46800 | 46600 | 10702 |
| 339 | 20240925 | 134300 | 110233646800 | 46550 | 46600 | 46600 | 46550 | 2326 |
| 340 | 20240925 | 134200 | 110125320400 | 46550 | 46500 | 46600 | 46500 | 2903 |
| 341 | 20240925 | 134100 | 109990231850 | 46500 | 46550 | 46550 | 46500 | 1801 |
| 342 | 20240925 | 134000 | 109906442500 | 46550 | 46450 | 46550 | 46450 | 9895 |
| 343 | 20240925 | 133900 | 109446215350 | 46450 | 46550 | 46550 | 46450 | 21239 |
| 344 | 20240925 | 133800 | 108458661750 | 46550 | 46550 | 46550 | 46500 | 7176 |
| 345 | 20240925 | 133700 | 108124900450 | 46550 | 46650 | 46650 | 46550 | 21586 |
| 346 | 20240925 | 133600 | 107119655000 | 46650 | 46600 | 46650 | 46600 | 2583 |
| 347 | 20240925 | 133500 | 106999263800 | 46650 | 46650 | 46700 | 46600 | 5825 |
| 348 | 20240925 | 133400 | 106727589250 | 46700 | 46650 | 46750 | 46650 | 2481 |
| 349 | 20240925 | 133300 | 106611742550 | 46700 | 46650 | 46750 | 46650 | 2638 |
| 350 | 20240925 | 133200 | 106488617100 | 46650 | 46700 | 46700 | 46650 | 1645 |
| 351 | 20240925 | 133100 | 106411839150 | 46650 | 46700 | 46700 | 46650 | 1594 |
| 352 | 20240925 | 133000 | 106337460800 | 46650 | 46600 | 46700 | 46600 | 1943 |
| 353 | 20240925 | 132900 | 106246838500 | 46650 | 46600 | 46650 | 46600 | 2029 |
| 354 | 20240925 | 132800 | 106152258700 | 46650 | 46650 | 46700 | 46600 | 2607 |
| 355 | 20240925 | 132700 | 106030672800 | 46650 | 46650 | 46700 | 46600 | 2008 |
| 356 | 20240925 | 132600 | 105936997750 | 46650 | 46650 | 46700 | 46600 | 5251 |
| 357 | 20240925 | 132500 | 105692125400 | 46650 | 46700 | 46700 | 46600 | 7575 |
| 358 | 20240925 | 132400 | 105338815150 | 46650 | 46750 | 46750 | 46650 | 6749 |
| 359 | 20240925 | 132300 | 105023628300 | 46700 | 46750 | 46750 | 46700 | 2158 |
| 360 | 20240925 | 132200 | 104922826150 | 46700 | 46800 | 46800 | 46700 | 2306 |
| 361 | 20240925 | 132100 | 104815012800 | 46750 | 46750 | 46800 | 46700 | 5150 |
| 362 | 20240925 | 132000 | 104574234350 | 46750 | 46700 | 46800 | 46700 | 2246 |
| 363 | 20240925 | 131900 | 104469269500 | 46750 | 46750 | 46750 | 46700 | 911 |
| 364 | 20240925 | 131800 | 104426700000 | 46700 | 46800 | 46800 | 46700 | 7188 |
| 365 | 20240925 | 131700 | 104090777900 | 46750 | 46800 | 46850 | 46750 | 2026 |
| 366 | 20240925 | 131600 | 103995957850 | 46800 | 46850 | 46850 | 46750 | 5511 |
| 367 | 20240925 | 131500 | 103737979500 | 46850 | 46850 | 46900 | 46850 | 1632 |
| 368 | 20240925 | 131400 | 103661496150 | 46850 | 46800 | 46900 | 46800 | 1673 |
| 369 | 20240925 | 131300 | 103583123500 | 46800 | 46900 | 46950 | 46800 | 10459 |
| 370 | 20240925 | 131200 | 103092957800 | 46900 | 46900 | 46950 | 46900 | 1228 |
| 371 | 20240925 | 131100 | 103035348500 | 46900 | 46900 | 46950 | 46900 | 2215 |
| 372 | 20240925 | 131000 | 102931411400 | 46900 | 46950 | 47000 | 46900 | 3025 |
| 373 | 20240925 | 130900 | 102789386700 | 46950 | 46950 | 47000 | 46950 | 912 |
| 374 | 20240925 | 130800 | 102746544450 | 47000 | 47000 | 47000 | 46950 | 930 |
| 375 | 20240925 | 130700 | 102702865800 | 46950 | 46900 | 47000 | 46900 | 716 |
| 376 | 20240925 | 130600 | 102669251600 | 46900 | 46950 | 47000 | 46900 | 2097 |
| 377 | 20240925 | 130500 | 102570808150 | 46950 | 46900 | 47000 | 46900 | 1340 |
| 378 | 20240925 | 130400 | 102507905800 | 46900 | 46850 | 46900 | 46850 | 2600 |
| 379 | 20240925 | 130300 | 102385976900 | 46850 | 46900 | 46950 | 46850 | 4544 |
| 380 | 20240925 | 130200 | 102172852250 | 46950 | 46850 | 46950 | 46850 | 1667 |
| 381 | 20240925 | 130100 | 102094678000 | 46850 | 46900 | 46900 | 46850 | 1455 |
| 382 | 20240925 | 130000 | 102026456500 | 46900 | 46850 | 46900 | 46850 | 956 |
| 383 | 20240925 | 125900 | 101981634850 | 46850 | 46900 | 46900 | 46850 | 713 |
| 384 | 20240925 | 125800 | 101948214750 | 46900 | 46900 | 46900 | 46850 | 669 |
| 385 | 20240925 | 125700 | 101916843450 | 46900 | 46950 | 47000 | 46850 | 6678 |
| 386 | 20240925 | 125600 | 101603546900 | 46900 | 46850 | 46950 | 46850 | 1707 |
| 387 | 20240925 | 125500 | 101523497950 | 46900 | 47000 | 47000 | 46850 | 7404 |
| 388 | 20240925 | 125400 | 101176095250 | 46950 | 47000 | 47000 | 46950 | 2609 |
| 389 | 20240925 | 125300 | 101053529300 | 47000 | 46950 | 47000 | 46900 | 2077 |
| 390 | 20240925 | 125200 | 100955976800 | 46900 | 47000 | 47050 | 46900 | 10262 |
| 391 | 20240925 | 125100 | 100473746500 | 47000 | 46950 | 47000 | 46900 | 3222 |
| 392 | 20240925 | 125000 | 100322403150 | 46900 | 46900 | 47000 | 46900 | 5301 |
| 393 | 20240925 | 124900 | 100073531750 | 46950 | 46850 | 46950 | 46800 | 2648 |
| 394 | 20240925 | 124800 | 99949358900 | 46850 | 46750 | 46850 | 46750 | 2138 |
| 395 | 20240925 | 124700 | 99849316100 | 46800 | 46850 | 46850 | 46750 | 1586 |
| 396 | 20240925 | 124600 | 99775112050 | 46750 | 46750 | 46850 | 46750 | 4838 |
| 397 | 20240925 | 124500 | 99548634150 | 46750 | 46800 | 46800 | 46750 | 730 |
| 398 | 20240925 | 124400 | 99514490100 | 46800 | 46750 | 46800 | 46750 | 1092 |
| 399 | 20240925 | 124300 | 99463405250 | 46750 | 46750 | 46800 | 46700 | 1119 |
| 400 | 20240925 | 124200 | 99411088100 | 46750 | 46700 | 46750 | 46650 | 1927 |
| 401 | 20240925 | 124100 | 99321099400 | 46700 | 46650 | 46700 | 46650 | 3277 |
| 402 | 20240925 | 124000 | 99168127500 | 46650 | 46700 | 46800 | 46650 | 2998 |
| 403 | 20240925 | 123900 | 99028121250 | 46750 | 46750 | 46750 | 46700 | 2938 |
| 404 | 20240925 | 123800 | 98890804250 | 46700 | 46750 | 46750 | 46700 | 2683 |
| 405 | 20240925 | 123700 | 98765401600 | 46700 | 46750 | 46750 | 46700 | 1093 |
| 406 | 20240925 | 123600 | 98714329100 | 46750 | 46600 | 46750 | 46600 | 3140 |
| 407 | 20240925 | 123500 | 98567814650 | 46600 | 46600 | 46650 | 46600 | 6700 |
| 408 | 20240925 | 123400 | 98255582500 | 46600 | 46600 | 46650 | 46550 | 6095 |
| 409 | 20240925 | 123300 | 97971532000 | 46600 | 46650 | 46700 | 46600 | 3466 |
| 410 | 20240925 | 123200 | 97809895650 | 46650 | 46650 | 46650 | 46550 | 21622 |
| 411 | 20240925 | 123100 | 96802487800 | 46650 | 46750 | 46750 | 46600 | 26092 |
| 412 | 20240925 | 123000 | 95584148550 | 46800 | 46800 | 46850 | 46750 | 3658 |
| 413 | 20240925 | 122900 | 95413025400 | 46850 | 46800 | 46850 | 46800 | 1316 |
| 414 | 20240925 | 122800 | 95351429850 | 46800 | 46850 | 46850 | 46800 | 2878 |
| 415 | 20240925 | 122700 | 95216692700 | 46850 | 46850 | 46850 | 46800 | 2054 |
| 416 | 20240925 | 122600 | 95120543050 | 46850 | 46850 | 46850 | 46800 | 1075 |
| 417 | 20240925 | 122500 | 95070205600 | 46850 | 46850 | 46850 | 46750 | 846 |
| 418 | 20240925 | 122400 | 95030607350 | 46800 | 46800 | 46800 | 46750 | 4204 |
| 419 | 20240925 | 122300 | 94833921100 | 46800 | 46750 | 46800 | 46750 | 3046 |
| 420 | 20240925 | 122200 | 94691510800 | 46750 | 46800 | 46800 | 46750 | 6587 |
| 421 | 20240925 | 122100 | 94383530100 | 46800 | 46850 | 46850 | 46750 | 4418 |
| 422 | 20240925 | 122000 | 94176772100 | 46800 | 46850 | 46900 | 46800 | 5996 |
| 423 | 20240925 | 121900 | 93896021400 | 46800 | 46800 | 46850 | 46800 | 2186 |
| 424 | 20240925 | 121800 | 93793668400 | 46800 | 46850 | 46900 | 46800 | 4459 |
| 425 | 20240925 | 121700 | 93584771250 | 46850 | 46800 | 46900 | 46800 | 1150 |
| 426 | 20240925 | 121600 | 93530890750 | 46850 | 46850 | 46850 | 46800 | 2762 |
| 427 | 20240925 | 121500 | 93401590550 | 46800 | 46800 | 46850 | 46800 | 2674 |
| 428 | 20240925 | 121400 | 93276375750 | 46800 | 46850 | 46900 | 46800 | 3416 |
| 429 | 20240925 | 121300 | 93116358900 | 46900 | 46850 | 46900 | 46800 | 1548 |
| 430 | 20240925 | 121200 | 93043839700 | 46850 | 46850 | 46900 | 46750 | 11108 |
| 431 | 20240925 | 121100 | 92523794200 | 46900 | 46850 | 46900 | 46850 | 4655 |
| 432 | 20240925 | 121000 | 92305695000 | 46900 | 46700 | 46950 | 46700 | 12063 |
| 433 | 20240925 | 120900 | 91740825750 | 46700 | 46750 | 46800 | 46700 | 10247 |
| 434 | 20240925 | 120800 | 91262067550 | 46800 | 46750 | 46850 | 46700 | 12085 |
| 435 | 20240925 | 120700 | 90696855950 | 46750 | 46850 | 46850 | 46750 | 13093 |
| 436 | 20240925 | 120600 | 90084154100 | 46850 | 46900 | 46950 | 46800 | 12463 |
| 437 | 20240925 | 120500 | 89500170700 | 46950 | 46950 | 46950 | 46900 | 9786 |
| 438 | 20240925 | 120400 | 89041100100 | 46900 | 46950 | 47000 | 46900 | 9214 |
| 439 | 20240925 | 120300 | 88608646750 | 46950 | 47000 | 47050 | 46950 | 4721 |
| 440 | 20240925 | 120200 | 88386898050 | 47000 | 47000 | 47100 | 46950 | 15145 |
| 441 | 20240925 | 120100 | 87675073900 | 47000 | 47000 | 47050 | 46950 | 10116 |
| 442 | 20240925 | 120000 | 87199683200 | 47050 | 47100 | 47150 | 46950 | 43111 |
| 443 | 20240925 | 115900 | 85172504650 | 47100 | 47150 | 47200 | 47100 | 26733 |
| 444 | 20240925 | 115800 | 83912728600 | 47150 | 47200 | 47200 | 47150 | 1140 |
| 445 | 20240925 | 115700 | 83858958400 | 47150 | 47150 | 47200 | 47150 | 2017 |
| 446 | 20240925 | 115600 | 83763793300 | 47200 | 47200 | 47200 | 47150 | 3136 |
| 447 | 20240925 | 115500 | 83615783750 | 47200 | 47200 | 47250 | 47200 | 1706 |
| 448 | 20240925 | 115400 | 83535254600 | 47200 | 47200 | 47250 | 47200 | 1658 |
| 449 | 20240925 | 115300 | 83456980350 | 47200 | 47200 | 47250 | 47200 | 2910 |
| 450 | 20240925 | 115200 | 83319614350 | 47200 | 47200 | 47250 | 47200 | 3132 |
| 451 | 20240925 | 115100 | 83171768900 | 47200 | 47250 | 47250 | 47200 | 4528 |
| 452 | 20240925 | 115000 | 82957871850 | 47250 | 47250 | 47300 | 47250 | 1029 |
| 453 | 20240925 | 114900 | 82909249500 | 47250 | 47250 | 47300 | 47250 | 1875 |
| 454 | 20240925 | 114800 | 82820642350 | 47250 | 47300 | 47350 | 47250 | 1588 |
| 455 | 20240925 | 114700 | 82745535300 | 47300 | 47300 | 47350 | 47300 | 1434 |
| 456 | 20240925 | 114600 | 82677697750 | 47300 | 47300 | 47350 | 47250 | 2560 |
| 457 | 20240925 | 114500 | 82556597200 | 47300 | 47250 | 47300 | 47200 | 749 |
| 458 | 20240925 | 114400 | 82521184200 | 47250 | 47200 | 47250 | 47200 | 1627 |
| 459 | 20240925 | 114300 | 82444367150 | 47200 | 47250 | 47250 | 47200 | 2170 |
| 460 | 20240925 | 114200 | 82341900800 | 47200 | 47250 | 47250 | 47200 | 1852 |
| 461 | 20240925 | 114100 | 82254457400 | 47250 | 47350 | 47350 | 47200 | 14010 |
| 462 | 20240925 | 114000 | 81592364300 | 47300 | 47300 | 47350 | 47300 | 1937 |
| 463 | 20240925 | 113900 | 81500680500 | 47350 | 47400 | 47450 | 47300 | 3725 |
| 464 | 20240925 | 113800 | 81324179200 | 47350 | 47300 | 47400 | 47300 | 1580 |
| 465 | 20240925 | 113700 | 81249377450 | 47300 | 47300 | 47300 | 47250 | 1986 |
| 466 | 20240925 | 113600 | 81155492750 | 47250 | 47250 | 47300 | 47250 | 1530 |
| 467 | 20240925 | 113500 | 81083181550 | 47250 | 47250 | 47300 | 47200 | 6283 |
| 468 | 20240925 | 113400 | 80786498400 | 47250 | 47200 | 47250 | 47200 | 1610 |
| 469 | 20240925 | 113300 | 80710448050 | 47250 | 47200 | 47250 | 47200 | 3096 |
| 470 | 20240925 | 113200 | 80564218750 | 47250 | 47200 | 47250 | 47200 | 2056 |
| 471 | 20240925 | 113100 | 80467143600 | 47200 | 47200 | 47250 | 47150 | 7601 |
| 472 | 20240925 | 113000 | 80108371500 | 47200 | 47200 | 47250 | 47200 | 4562 |
| 473 | 20240925 | 112900 | 79892981450 | 47250 | 47300 | 47300 | 47200 | 3011 |
| 474 | 20240925 | 112800 | 79750709750 | 47250 | 47300 | 47300 | 47250 | 5100 |
| 475 | 20240925 | 112700 | 79509713300 | 47300 | 47200 | 47300 | 47200 | 1404 |
| 476 | 20240925 | 112600 | 79443366850 | 47250 | 47300 | 47300 | 47200 | 4277 |
| 477 | 20240925 | 112500 | 79241303750 | 47250 | 47350 | 47400 | 47250 | 7765 |
| 478 | 20240925 | 112400 | 78873864500 | 47350 | 47250 | 47350 | 47250 | 4170 |
| 479 | 20240925 | 112300 | 78676530650 | 47350 | 47350 | 47350 | 47200 | 7952 |
| 480 | 20240925 | 112200 | 78300607200 | 47350 | 47150 | 47350 | 47100 | 17684 |
| 481 | 20240925 | 112100 | 77465624250 | 47150 | 47300 | 47350 | 47150 | 26484 |
| 482 | 20240925 | 112000 | 76214590750 | 47350 | 47400 | 47400 | 47300 | 9820 |
| 483 | 20240925 | 111900 | 75749653650 | 47400 | 47400 | 47450 | 47350 | 13258 |
| 484 | 20240925 | 111800 | 75121461050 | 47400 | 47500 | 47550 | 47400 | 18689 |
| 485 | 20240925 | 111700 | 74234294400 | 47550 | 47550 | 47600 | 47500 | 3949 |
| 486 | 20240925 | 111600 | 74046559700 | 47550 | 47550 | 47550 | 47500 | 2008 |
| 487 | 20240925 | 111500 | 73951103950 | 47550 | 47500 | 47600 | 47500 | 2668 |
| 488 | 20240925 | 111400 | 73824255650 | 47500 | 47550 | 47550 | 47500 | 2669 |
| 489 | 20240925 | 111300 | 73697375900 | 47550 | 47600 | 47600 | 47500 | 12496 |
| 490 | 20240925 | 111200 | 73103300700 | 47550 | 47700 | 47700 | 47550 | 6016 |
| 491 | 20240925 | 111100 | 72816903100 | 47650 | 47650 | 47700 | 47600 | 4504 |
| 492 | 20240925 | 111000 | 72602286750 | 47650 | 47700 | 47700 | 47600 | 5959 |
| 493 | 20240925 | 110900 | 72318358500 | 47650 | 47750 | 47750 | 47650 | 3482 |
| 494 | 20240925 | 110800 | 72152256250 | 47750 | 47750 | 47800 | 47700 | 1711 |
| 495 | 20240925 | 110700 | 72070556650 | 47700 | 47750 | 47750 | 47700 | 3935 |
| 496 | 20240925 | 110600 | 71882791150 | 47750 | 47900 | 47950 | 47750 | 6147 |
| 497 | 20240925 | 110500 | 71588819550 | 47900 | 47900 | 47950 | 47900 | 860 |
| 498 | 20240925 | 110400 | 71547618600 | 47900 | 47900 | 47950 | 47900 | 1543 |
| 499 | 20240925 | 110300 | 71473704150 | 47950 | 47950 | 48000 | 47900 | 3153 |
| 500 | 20240925 | 110200 | 71322543100 | 47950 | 47950 | 48000 | 47900 | 1401 |
| 501 | 20240925 | 110100 | 71255361800 | 47950 | 48050 | 48100 | 47950 | 3053 |
| 502 | 20240925 | 110000 | 71108764900 | 48100 | 48100 | 48150 | 48050 | 1913 |
| 503 | 20240925 | 105900 | 71016720650 | 48150 | 48200 | 48200 | 48050 | 2812 |
| 504 | 20240925 | 105800 | 70881374200 | 48200 | 48150 | 48250 | 48050 | 7981 |
| 505 | 20240925 | 105700 | 70497008300 | 48150 | 48100 | 48200 | 48050 | 5180 |
| 506 | 20240925 | 105600 | 70247781050 | 48050 | 48000 | 48100 | 48000 | 3606 |
| 507 | 20240925 | 105500 | 70074479950 | 48000 | 47950 | 48100 | 47950 | 6579 |
| 508 | 20240925 | 105400 | 69758624600 | 47950 | 48050 | 48050 | 47900 | 5689 |
| 509 | 20240925 | 105300 | 69485788500 | 48050 | 48050 | 48100 | 48000 | 2946 |
| 510 | 20240925 | 105200 | 69344223000 | 48000 | 48100 | 48150 | 48000 | 7393 |
| 511 | 20240925 | 105100 | 68989015900 | 48100 | 48050 | 48100 | 48000 | 6379 |
| 512 | 20240925 | 105000 | 68682360200 | 48050 | 47900 | 48050 | 47850 | 6829 |
| 513 | 20240925 | 104900 | 68354758750 | 47850 | 47950 | 48000 | 47850 | 8123 |
| 514 | 20240925 | 104800 | 67965356050 | 47950 | 47800 | 47950 | 47750 | 5134 |
| 515 | 20240925 | 104700 | 67719743700 | 47750 | 47700 | 47800 | 47700 | 2434 |
| 516 | 20240925 | 104600 | 67603476500 | 47700 | 47650 | 47750 | 47600 | 3195 |
| 517 | 20240925 | 104500 | 67451130950 | 47700 | 47700 | 47750 | 47600 | 6464 |
| 518 | 20240925 | 104400 | 67143006700 | 47700 | 47600 | 47700 | 47550 | 3658 |
| 519 | 20240925 | 104300 | 66968765750 | 47600 | 47550 | 47650 | 47500 | 2771 |
| 520 | 20240925 | 104200 | 66836877050 | 47600 | 47500 | 47650 | 47450 | 3717 |
| 521 | 20240925 | 104100 | 66660154450 | 47450 | 47400 | 47500 | 47400 | 4581 |
| 522 | 20240925 | 104000 | 66442810300 | 47450 | 47450 | 47500 | 47400 | 5971 |
| 523 | 20240925 | 103900 | 66159513700 | 47450 | 47450 | 47500 | 47400 | 10699 |
| 524 | 20240925 | 103800 | 65652048850 | 47450 | 47600 | 47600 | 47450 | 13320 |
| 525 | 20240925 | 103700 | 65019461650 | 47600 | 47600 | 47650 | 47550 | 3574 |
| 526 | 20240925 | 103600 | 64849337250 | 47600 | 47500 | 47650 | 47500 | 3904 |
| 527 | 20240925 | 103500 | 64663519950 | 47550 | 47500 | 47550 | 47500 | 4664 |
| 528 | 20240925 | 103400 | 64441925600 | 47550 | 47500 | 47600 | 47450 | 7966 |
| 529 | 20240925 | 103300 | 64063659350 | 47500 | 47650 | 47650 | 47500 | 14618 |
| 530 | 20240925 | 103200 | 63368638300 | 47600 | 47750 | 47800 | 47600 | 16978 |
| 531 | 20240925 | 103100 | 62559089000 | 47800 | 47700 | 47800 | 47650 | 5392 |
| 532 | 20240925 | 103000 | 62301594450 | 47700 | 47700 | 47700 | 47650 | 5128 |
| 533 | 20240925 | 102900 | 62057115250 | 47700 | 47600 | 47700 | 47550 | 2286 |
| 534 | 20240925 | 102800 | 61948260900 | 47600 | 47600 | 47700 | 47550 | 9327 |
| 535 | 20240925 | 102700 | 61504050050 | 47600 | 47500 | 47600 | 47500 | 7182 |
| 536 | 20240925 | 102600 | 61162765850 | 47500 | 47550 | 47550 | 47450 | 10394 |
| 537 | 20240925 | 102500 | 60668996450 | 47550 | 47750 | 47800 | 47550 | 14990 |
| 538 | 20240925 | 102400 | 59954777700 | 47750 | 47700 | 47750 | 47600 | 10113 |
| 539 | 20240925 | 102300 | 59472665600 | 47700 | 47650 | 47700 | 47400 | 14918 |
| 540 | 20240925 | 102200 | 58762887400 | 47650 | 47400 | 47650 | 47350 | 24130 |
| 541 | 20240925 | 102100 | 57618119100 | 47350 | 47650 | 47700 | 47350 | 32034 |
| 542 | 20240925 | 102000 | 56096601750 | 47650 | 47600 | 47700 | 47500 | 32442 |
| 543 | 20240925 | 101900 | 54553566700 | 47600 | 47900 | 47950 | 47450 | 58839 |
| 544 | 20240925 | 101800 | 51749579100 | 47950 | 47950 | 48100 | 47950 | 17453 |
| 545 | 20240925 | 101700 | 50911734000 | 47950 | 47950 | 48000 | 47850 | 15640 |
| 546 | 20240925 | 101600 | 50162100300 | 47900 | 48000 | 48000 | 47800 | 22029 |
| 547 | 20240925 | 101500 | 49107132350 | 48000 | 48150 | 48150 | 47750 | 67111 |
| 548 | 20240925 | 101400 | 45890350900 | 48150 | 48550 | 48600 | 48100 | 59309 |
| 549 | 20240925 | 101300 | 43022105400 | 48550 | 48650 | 48650 | 48550 | 12372 |
| 550 | 20240925 | 101200 | 42420915100 | 48600 | 48700 | 48750 | 48600 | 10356 |
| 551 | 20240925 | 101100 | 41917012400 | 48700 | 48700 | 48750 | 48650 | 5774 |
| 552 | 20240925 | 101000 | 41635798950 | 48750 | 48750 | 48850 | 48700 | 8664 |
| 553 | 20240925 | 100900 | 41213498250 | 48700 | 48650 | 48800 | 48650 | 7860 |
| 554 | 20240925 | 100800 | 40830765750 | 48700 | 48700 | 48750 | 48600 | 21699 |
| 555 | 20240925 | 100700 | 39775043500 | 48700 | 48750 | 48900 | 48700 | 21026 |
| 556 | 20240925 | 100600 | 38749964250 | 48700 | 49000 | 49100 | 48650 | 39218 |
| 557 | 20240925 | 100500 | 36832803050 | 49000 | 49150 | 49350 | 48950 | 24330 |
| 558 | 20240925 | 100400 | 35638578400 | 49300 | 49550 | 49550 | 49150 | 32317 |
| 559 | 20240925 | 100300 | 34042480100 | 49550 | 49300 | 49800 | 49250 | 61569 |
| 560 | 20240925 | 100200 | 30992612550 | 49250 | 49000 | 49300 | 48950 | 23981 |
| 561 | 20240925 | 100100 | 29813626850 | 49000 | 48750 | 49000 | 48700 | 7923 |
| 562 | 20240925 | 100000 | 29425825100 | 48800 | 48700 | 48800 | 48650 | 4531 |
| 563 | 20240925 | 095900 | 29205146350 | 48650 | 48700 | 48750 | 48650 | 6019 |
| 564 | 20240925 | 095800 | 28912201750 | 48750 | 48750 | 48750 | 48700 | 2486 |
| 565 | 20240925 | 095700 | 28791103200 | 48750 | 48700 | 48750 | 48650 | 1951 |
| 566 | 20240925 | 095600 | 28696090650 | 48700 | 48750 | 48750 | 48700 | 1681 |
| 567 | 20240925 | 095500 | 28614220800 | 48700 | 48750 | 48750 | 48700 | 2846 |
| 568 | 20240925 | 095400 | 28475612900 | 48750 | 48800 | 48800 | 48700 | 11486 |
| 569 | 20240925 | 095300 | 27916025750 | 48800 | 48800 | 48850 | 48750 | 2767 |
| 570 | 20240925 | 095200 | 27780969350 | 48800 | 48750 | 48850 | 48700 | 4384 |
| 571 | 20240925 | 095100 | 27567196650 | 48750 | 48750 | 48800 | 48700 | 5159 |
| 572 | 20240925 | 095000 | 27315782850 | 48750 | 48900 | 48950 | 48750 | 6955 |
| 573 | 20240925 | 094900 | 26976185100 | 48900 | 49000 | 49000 | 48850 | 4042 |
| 574 | 20240925 | 094800 | 26778540350 | 48950 | 48950 | 49000 | 48900 | 2461 |
| 575 | 20240925 | 094700 | 26658076650 | 48950 | 49000 | 49000 | 48950 | 1766 |
| 576 | 20240925 | 094600 | 26571629250 | 49000 | 49050 | 49050 | 48950 | 1655 |
| 577 | 20240925 | 094500 | 26490531850 | 49100 | 49000 | 49100 | 49000 | 1486 |
| 578 | 20240925 | 094400 | 26417680500 | 49000 | 48900 | 49000 | 48900 | 2127 |
| 579 | 20240925 | 094300 | 26313537500 | 48900 | 48900 | 49000 | 48850 | 4293 |
| 580 | 20240925 | 094200 | 26103633600 | 48900 | 48950 | 49000 | 48850 | 7905 |
| 581 | 20240925 | 094100 | 25716912500 | 48950 | 49100 | 49100 | 48950 | 5509 |
| 582 | 20240925 | 094000 | 25446732650 | 49150 | 49250 | 49250 | 49100 | 5683 |
| 583 | 20240925 | 093900 | 25167328750 | 49200 | 49200 | 49250 | 49150 | 4378 |
| 584 | 20240925 | 093800 | 24951903650 | 49200 | 49150 | 49200 | 49150 | 5121 |
| 585 | 20240925 | 093700 | 24700025200 | 49200 | 49200 | 49200 | 49100 | 6760 |
| 586 | 20240925 | 093600 | 24367756200 | 49200 | 49100 | 49250 | 49050 | 16826 |
| 587 | 20240925 | 093500 | 23540590650 | 49050 | 48900 | 49100 | 48850 | 16036 |
| 588 | 20240925 | 093400 | 22755197150 | 48900 | 48900 | 48950 | 48850 | 2383 |
| 589 | 20240925 | 093300 | 22638667050 | 48950 | 48900 | 48950 | 48900 | 3296 |
| 590 | 20240925 | 093200 | 22477486450 | 48950 | 48900 | 48950 | 48750 | 10010 |
| 591 | 20240925 | 093100 | 21988641600 | 48900 | 48900 | 48950 | 48850 | 4893 |
| 592 | 20240925 | 093000 | 21749314850 | 48950 | 48950 | 49000 | 48900 | 2754 |
| 593 | 20240925 | 092900 | 21614518950 | 48950 | 48950 | 49000 | 48900 | 3260 |
| 594 | 20240925 | 092800 | 21454937650 | 48950 | 48900 | 49000 | 48900 | 4170 |
| 595 | 20240925 | 092700 | 21250844350 | 48900 | 48800 | 48900 | 48800 | 5318 |
| 596 | 20240925 | 092600 | 20990935350 | 48850 | 48900 | 48900 | 48800 | 7782 |
| 597 | 20240925 | 092500 | 20610570250 | 48850 | 48850 | 48900 | 48750 | 5360 |
| 598 | 20240925 | 092400 | 20348647250 | 48900 | 48800 | 48900 | 48550 | 11084 |
| 599 | 20240925 | 092300 | 19808692200 | 48800 | 48650 | 48800 | 48500 | 15779 |
| 600 | 20240925 | 092200 | 19041516950 | 48650 | 48600 | 48800 | 48450 | 35996 |
| 601 | 20240925 | 092100 | 17293025450 | 48600 | 48950 | 48950 | 48600 | 29744 |
| 602 | 20240925 | 092000 | 15841483950 | 48950 | 49000 | 49050 | 48950 | 2436 |
| 603 | 20240925 | 091900 | 15722200450 | 49000 | 49050 | 49050 | 48950 | 11272 |
| 604 | 20240925 | 091800 | 15169833300 | 49050 | 49150 | 49150 | 49000 | 7191 |
| 605 | 20240925 | 091700 | 14817095250 | 49100 | 49100 | 49150 | 49100 | 2913 |
| 606 | 20240925 | 091600 | 14674030750 | 49150 | 49100 | 49150 | 49050 | 5185 |
| 607 | 20240925 | 091500 | 14419480650 | 49100 | 49250 | 49300 | 49100 | 8439 |
| 608 | 20240925 | 091400 | 14004540700 | 49250 | 49300 | 49350 | 49250 | 8950 |
| 609 | 20240925 | 091300 | 13563311900 | 49350 | 49200 | 49350 | 49200 | 8157 |
| 610 | 20240925 | 091200 | 13161201600 | 49200 | 49100 | 49200 | 48950 | 13633 |
| 611 | 20240925 | 091100 | 12492681600 | 49100 | 49000 | 49100 | 48950 | 2514 |
| 612 | 20240925 | 091000 | 12369418750 | 49000 | 49100 | 49150 | 48950 | 13046 |
| 613 | 20240925 | 090900 | 11729961800 | 49100 | 48800 | 49100 | 48750 | 17883 |
| 614 | 20240925 | 090800 | 10856596950 | 48800 | 49000 | 49000 | 48800 | 28009 |
| 615 | 20240925 | 090700 | 9487857650 | 49000 | 49100 | 49150 | 48950 | 16926 |
| 616 | 20240925 | 090600 | 8658011400 | 49100 | 48950 | 49150 | 48950 | 10416 |
| 617 | 20240925 | 090500 | 8147275800 | 48950 | 49500 | 49550 | 48900 | 33266 |
| 618 | 20240925 | 090400 | 6510786800 | 49500 | 49400 | 49500 | 49350 | 11049 |
| 619 | 20240925 | 090300 | 5964544550 | 49350 | 49400 | 49500 | 49350 | 14698 |
| 620 | 20240925 | 090200 | 5237943900 | 49450 | 49450 | 49500 | 49350 | 21454 |
| 621 | 20240925 | 090100 | 4177899800 | 49400 | 49350 | 49450 | 49300 | 32064 |
| 622 | 20240925 | 090000 | 2594062150 | 49300 | 49350 | 49450 | 49100 | 52565 |